两面针 sh.600249
5.51
+1.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.91 | 5.98 | 5.83 | 5.90 | -0.34% | 1.00 | 3.09% |
| 2026-04-20 | 5.98 | 5.99 | 5.89 | 5.92 | -1.17% | 1.03 | 3.16% |
| 2026-04-17 | 6.07 | 6.08 | 5.94 | 5.99 | -1.64% | 1.09 | 3.31% |
| 2026-04-16 | 6.06 | 6.15 | 5.93 | 6.09 | +1.16% | 1.57 | 4.71% |
| 2026-04-15 | 5.96 | 6.05 | 5.88 | 6.02 | +1.01% | 1.57 | 4.77% |
| 2026-04-14 | 6.06 | 6.07 | 5.88 | 5.96 | -1.49% | 1.31 | 3.99% |
| 2026-04-13 | 6.12 | 6.20 | 5.94 | 6.05 | -1.79% | 1.65 | 4.96% |
| 2026-04-10 | 6.32 | 6.33 | 6.14 | 6.16 | -1.91% | 1.90 | 5.55% |
| 2026-04-09 | 6.33 | 6.38 | 6.16 | 6.28 | -1.72% | 2.19 | 6.38% |
| 2026-04-08 | 6.48 | 6.54 | 6.35 | 6.39 | -2.44% | 3.27 | 9.27% |
| 2026-04-07 | 6.09 | 6.60 | 5.96 | 6.55 | +1.87% | 4.45 | 12.72% |
| 2026-04-03 | 6.70 | 6.83 | 6.43 | 6.43 | -9.94% | 4.29 | 11.86% |
| 2026-04-02 | 7.71 | 7.71 | 7.01 | 7.14 | +1.85% | 9.45 | 23.28% |
| 2026-04-01 | 7.01 | 7.01 | 7.01 | 7.01 | +10.05% | 0.50 | 1.30% |
| 2026-03-31 | 6.37 | 6.37 | 6.37 | 6.37 | nan% | nan | nan% |
| 2026-03-30 | 6.37 | 6.37 | 6.37 | 6.37 | nan% | nan | nan% |
| 2026-03-27 | 5.99 | 6.50 | 5.89 | 6.37 | +5.99% | 3.03 | 8.82% |
| 2026-03-26 | 5.79 | 6.17 | 5.79 | 6.01 | +4.34% | 2.29 | 6.92% |
| 2026-03-25 | 5.66 | 5.77 | 5.60 | 5.76 | +2.13% | 0.58 | 1.85% |
| 2026-03-24 | 5.47 | 5.66 | 5.35 | 5.64 | +6.42% | 0.94 | 3.09% |